Skip to main content

Wynn Resorts (NQ: WYNN )

96.02 -2.47 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 55.94 57.09 54.18 56.08 3,403,154 -1.00(-1.76%)
Jun 29, 2022 57.73 58.26 56.07 57.08 2,914,323 -1.49(-2.54%)
Jun 28, 2022 60.42 61.99 58.47 58.57 5,371,012 +1.79(+3.15%)
Jun 27, 2022 57.62 58.30 55.78 56.77 2,388,564 -0.59(-1.03%)
Jun 24, 2022 51.99 57.37 51.85 57.37 8,581,456 +6.17(+12.05%)
Jun 23, 2022 52.57 53.11 49.40 51.19 5,681,001 -1.36(-2.58%)
Jun 22, 2022 52.24 54.08 52.04 52.55 3,434,722 -0.89(-1.66%)
Jun 21, 2022 55.21 55.64 53.39 53.44 3,932,269 -0.65(-1.20%)
Jun 17, 2022 54.24 54.93 52.75 54.09 3,768,292 +0.46(+0.86%)
Jun 16, 2022 56.72 57.21 53.34 53.63 4,316,161 -4.77(-8.17%)
Jun 15, 2022 57.65 59.98 57.22 58.40 3,445,400 +1.31(+2.29%)
Jun 14, 2022 57.19 58.91 56.48 57.09 4,050,291 +0.39(+0.69%)
Jun 13, 2022 58.38 59.00 55.89 56.70 6,661,856 -4.61(-7.51%)
Jun 10, 2022 63.50 64.58 60.70 61.30 3,095,811 -3.93(-6.02%)
Jun 09, 2022 68.27 68.29 65.16 65.23 2,799,707 -3.94(-5.69%)
Jun 08, 2022 66.40 69.62 66.24 69.16 2,587,924 +2.78(+4.18%)
Jun 07, 2022 64.45 66.44 64.15 66.39 1,323,056 +0.61(+0.93%)
Jun 06, 2022 65.70 68.23 65.11 65.78 2,476,102 +1.58(+2.47%)
Jun 03, 2022 64.57 65.28 63.81 64.19 1,493,313 -1.42(-2.16%)
Jun 02, 2022 64.19 66.00 64.10 65.61 2,459,890 +1.52(+2.36%)
Jun 01, 2022 66.21 67.26 62.95 64.10 3,055,300 -0.95(-1.47%)
May 31, 2022 64.97 66.11 63.58 65.05 2,726,433 +0.83(+1.29%)
May 27, 2022 64.04 64.82 63.57 64.22 2,061,764 +0.82(+1.29%)
May 26, 2022 59.34 64.18 59.33 63.41 2,826,761 +4.64(+7.89%)
May 25, 2022 56.66 59.26 56.59 58.77 2,892,708 +1.51(+2.63%)
May 24, 2022 59.80 60.03 56.50 57.27 4,132,951 -3.69(-6.05%)
May 23, 2022 62.42 62.68 60.15 60.96 2,348,360 -1.11(-1.79%)
May 20, 2022 63.09 63.48 60.20 62.07 2,464,067 +0.27(+0.43%)
May 19, 2022 61.13 63.51 61.02 61.80 2,125,153 -0.02(-0.03%)
May 18, 2022 64.66 64.91 61.26 61.82 2,901,445 -3.52(-5.39%)
May 17, 2022 64.91 66.06 63.63 65.35 4,102,820 +2.42(+3.85%)
May 16, 2022 63.90 66.50 62.78 62.93 3,703,668 -2.29(-3.52%)
May 13, 2022 59.81 65.66 59.77 65.22 6,096,374 +7.59(+13.17%)
May 12, 2022 57.08 58.95 55.47 57.63 5,503,528 -0.29(-0.49%)
May 11, 2022 60.18 62.37 57.67 57.92 6,824,182 -2.76(-4.54%)
May 10, 2022 61.65 62.40 58.77 60.67 5,915,922 +0.29(+0.48%)
May 09, 2022 63.80 64.26 60.06 60.38 4,723,671 -4.87(-7.46%)
May 06, 2022 66.70 67.52 64.33 65.25 2,982,284 -2.16(-3.20%)
May 05, 2022 69.86 70.03 66.46 67.40 2,990,093 -3.41(-4.82%)
May 04, 2022 70.71 71.48 67.06 70.82 3,618,909 +0.27(+0.38%)
May 03, 2022 70.66 72.02 69.32 70.55 1,875,406 -0.02(-0.03%)
May 02, 2022 69.83 71.10 67.92 70.57 2,215,392 +1.21(+1.75%)
Apr 29, 2022 69.78 73.12 69.17 69.36 2,463,710 -0.26(-0.37%)
Apr 28, 2022 67.89 70.33 65.75 69.62 2,559,563 +2.75(+4.11%)
Apr 27, 2022 67.22 68.50 64.96 66.87 3,110,513 -0.27(-0.40%)
Apr 26, 2022 70.02 70.46 66.82 67.14 3,757,566 -3.93(-5.53%)
Apr 25, 2022 69.89 71.43 68.97 71.06 2,530,661 -0.97(-1.35%)
Apr 22, 2022 74.22 75.14 71.89 72.04 2,399,588 -2.18(-2.94%)
Apr 21, 2022 77.61 78.43 73.65 74.22 2,652,995 -2.29(-3.00%)
Apr 20, 2022 76.58 78.02 76.33 76.52 1,994,612 -0.05(-0.06%)
Apr 19, 2022 72.63 77.41 72.59 76.57 3,588,304 +4.27(+5.91%)
Apr 18, 2022 72.33 72.61 71.10 72.29 1,704,427 -0.50(-0.69%)
Apr 14, 2022 72.25 73.59 71.95 72.80 1,644,648 +0.39(+0.54%)
Apr 13, 2022 71.20 73.28 71.03 72.40 2,206,166 +2.04(+2.90%)
Apr 12, 2022 71.45 72.46 69.98 70.37 1,987,456 +0.21(+0.29%)
Apr 11, 2022 70.17 72.59 69.26 70.16 2,522,786 -0.93(-1.30%)
Apr 08, 2022 72.25 73.07 70.87 71.08 2,462,675 -1.71(-2.35%)
Apr 07, 2022 74.73 74.93 70.39 72.80 3,492,237 -2.17(-2.89%)
Apr 06, 2022 76.24 76.54 73.87 74.96 2,970,233 -2.85(-3.67%)
Apr 05, 2022 80.35 81.08 77.04 77.82 2,851,890 -2.73(-3.38%)
Apr 04, 2022 79.75 81.86 79.00 80.54 2,207,774 +1.19(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.